|
Closing price on 11/3/2020
|
|
| Open |
15.40 |
| High |
15.45 |
| Low |
15.10 |
| Volume |
288,920 |
| Split-adjusted Price |
6.19 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.05 / +0.33%
|
15.40
|
15.45
|
15.10
|
15.25
|
15.28
|
6.19
|
288,920
|
|
|
11/2/2020
|
+0.75 / +5.19%
|
14.60
|
15.35
|
14.50
|
15.20
|
14.92
|
6.17
|
492,340
|
|
|
10/30/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.43
|
5.86
|
100,420
|
|
|
10/29/2020
|
+0.35 / +2.48%
|
14.00
|
14.70
|
14.00
|
14.45
|
14.33
|
5.86
|
246,610
|
|
|
10/28/2020
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.70
|
14.10
|
14.06
|
5.72
|
411,680
|
|
|
10/27/2020
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.22
|
5.80
|
188,620
|
|
|
10/26/2020
|
-0.35 / -2.39%
|
14.65
|
14.75
|
14.20
|
14.30
|
14.53
|
5.80
|
243,090
|
|
|
10/23/2020
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.45
|
14.65
|
14.65
|
5.94
|
248,480
|
|
|
10/22/2020
|
+0.25 / +1.74%
|
14.40
|
14.65
|
14.00
|
14.65
|
14.32
|
5.94
|
98,410
|
|
|
10/21/2020
|
-0.30 / -2.04%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.63
|
5.84
|
155,730
|
|
|
10/20/2020
|
+0.35 / +2.44%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.70
|
5.96
|
306,710
|
|
|
10/19/2020
|
-0.35 / -2.38%
|
14.60
|
14.65
|
14.35
|
14.35
|
14.46
|
5.82
|
459,270
|
|
|
10/16/2020
|
-0.40 / -2.65%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.84
|
5.96
|
339,080
|
|
|
10/15/2020
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.21
|
6.12
|
358,910
|
|
|
10/14/2020
|
+0.40 / +2.67%
|
15.00
|
16.00
|
15.00
|
15.40
|
15.52
|
6.25
|
665,000
|
|
|
10/13/2020
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.19
|
6.08
|
398,340
|
|
|
10/12/2020
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.15
|
15.20
|
15.41
|
6.17
|
497,840
|
|
|
10/9/2020
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.25
|
15.60
|
15.54
|
6.33
|
861,480
|
|
|
10/8/2020
|
+0.10 / +0.69%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.65
|
5.92
|
248,760
|
|
|
10/7/2020
|
+0.05 / +0.35%
|
14.45
|
14.95
|
14.45
|
14.50
|
14.72
|
5.88
|
373,750
|
|
|
10/6/2020
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.55
|
5.86
|
250,560
|
|
|
10/5/2020
|
+0.70 / +4.96%
|
14.15
|
14.95
|
14.15
|
14.80
|
14.62
|
6.00
|
317,350
|
|
|
10/2/2020
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.65
|
14.10
|
13.93
|
5.72
|
567,940
|
|
|
10/1/2020
|
+0.15 / +1.12%
|
13.45
|
13.60
|
13.35
|
13.60
|
13.46
|
5.52
|
430,000
|
|
|
9/30/2020
|
+0.30 / +2.28%
|
13.10
|
13.50
|
12.95
|
13.45
|
13.22
|
5.46
|
129,850
|
|
|
9/29/2020
|
-0.30 / -2.23%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.27
|
5.33
|
198,430
|
|
|
9/28/2020
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.42
|
5.46
|
432,720
|
|
|
9/25/2020
|
+0.35 / +2.66%
|
13.15
|
13.55
|
13.10
|
13.50
|
13.45
|
5.48
|
308,760
|
|
|
9/24/2020
|
-0.05 / -0.38%
|
13.30
|
13.45
|
13.10
|
13.15
|
13.26
|
5.33
|
140,810
|
|
|
9/23/2020
|
+0.45 / +3.53%
|
12.75
|
13.40
|
12.70
|
13.20
|
13.06
|
5.35
|
224,120
|
|
|